CONI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	50.02	50.34	48.21	49.23	-	2.69%	47,327
May 26, 2026	44.89	48.33	44.32	47.94	47.94	5.44%	70,463
May 22, 2026	41.41	45.69	41.12	45.47	45.47	8.67%	102,399
May 21, 2026	43.77	44.41	40.93	41.84	41.84	-2.45%	92,759
May 20, 2026	42.95	43.53	40.66	42.89	42.89	2.31%	85,548
May 19, 2026	44.60	45.60	41.17	41.92	41.92	-4.36%	336,724
May 18, 2026	43.50	46.04	41.92	43.83	43.83	5.82%	275,678
May 15, 2026	38.08	42.36	37.80	41.42	41.42	15.92%	651,324
May 14, 2026	40.45	42.42	31.78	35.73	35.73	-10.22%	576,887
May 13, 2026	39.35	41.27	38.99	39.80	39.80	5.63%	354,467
May 12, 2026	36.41	40.06	34.46	37.68	37.68	7.90%	232,015
May 11, 2026	41.47	44.50	34.41	34.92	34.92	-15.22%	454,796
May 8, 2026	48.28	49.74	41.19	41.19	41.19	-8.77%	311,657
May 7, 2026	44.18	46.26	43.00	45.15	45.15	5.17%	352,578
May 6, 2026	44.00	45.00	42.77	42.93	42.93	-0.23%	126,290
May 5, 2026	38.78	44.33	38.78	43.03	43.03	5.16%	190,903
May 4, 2026	42.50	43.25	39.23	40.92	40.92	-12.29%	270,457
May 1, 2026	46.18	47.39	45.12	46.65	46.65	-4.07%	163,242
Apr 30, 2026	51.76	52.99	47.63	48.63	48.63	-6.50%	100,870
Apr 29, 2026	49.65	53.89	49.65	52.01	52.01	12.87%	145,908
Apr 28, 2026	47.96	48.57	45.30	46.08	46.08	2.63%	200,067
Apr 27, 2026	43.88	45.55	41.70	44.90	44.90	2.77%	157,334
Apr 24, 2026	42.45	45.06	42.45	43.69	43.69	-1.98%	145,045
Apr 23, 2026	43.03	46.07	41.50	44.57	44.57	8.21%	247,374
Apr 22, 2026	42.17	43.00	38.60	41.19	41.19	-10.57%	317,966
Apr 21, 2026	40.50	46.57	40.50	46.06	46.06	14.98%	337,563
Apr 20, 2026	44.34	44.94	40.01	40.06	40.06	-5.21%	248,768
Apr 17, 2026	42.62	43.94	38.00	42.26	42.26	-6.75%	379,833
Apr 16, 2026	46.65	50.75	45.11	45.32	45.32	-4.18%	425,269
Apr 15, 2026	53.86	54.37	47.01	47.30	47.30	-12.64%	305,983
Apr 14, 2026	56.27	56.97	52.28	54.14	54.14	-11.45%	158,847
Apr 13, 2026	68.46	68.97	60.74	61.14	61.14	-7.69%	102,549
Apr 10, 2026	64.98	69.73	64.61	66.23	66.23	1.35%	101,082
Apr 9, 2026	60.50	67.00	60.04	65.35	65.35	7.52%	147,617
Apr 8, 2026	52.47	62.43	51.24	60.78	60.78	-0.83%	142,450
Apr 7, 2026	63.43	67.54	61.21	61.29	61.29	-0.18%	224,243
Apr 6, 2026	61.30	62.21	59.20	61.40	61.40	-4.08%	107,854
Apr 2, 2026	67.48	69.71	63.05	64.01	64.01	1.85%	165,881
Apr 1, 2026	58.57	63.73	58.26	62.85	62.85	2.12%	190,715
Mar 31, 2026	71.67	72.65	60.88	61.55	61.55	-17.56%	277,483
Mar 30, 2026	71.36	76.70	69.81	74.66	74.66	0.36%	134,651
Mar 27, 2026	68.87	75.30	68.42	74.39	74.39	13.97%	177,697
Mar 26, 2026	63.16	66.07	61.23	65.27	65.27	8.67%	189,378
Mar 25, 2026	57.58	60.81	53.83	60.06	60.06	-0.36%	232,115
Mar 24, 2026	50.66	61.76	49.83	60.28	60.28	20.08%	305,589
Mar 23, 2026	51.07	52.52	48.56	50.20	50.20	-3.50%	228,258
Mar 20, 2026	49.98	53.37	49.51	52.02	52.02	5.18%	216,430
Mar 19, 2026	53.00	54.76	48.20	49.46	49.46	-0.37%	272,624
Mar 18, 2026	47.94	50.13	46.84	49.65	49.64	7.36%	283,476
Mar 17, 2026	50.00	50.44	44.86	46.24	46.24	-7.35%	383,117